Pubmatic Inc (PUBM) Historical Stock Data

9.02 ↑0.10 (1.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PUBM is up 0.14% a day on average. There have been 17 days where Pubmatic Inc closed green and 13 days where PUBM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	9.08	9.02	↓$0.06 (-0.66%)	8.93	9.30	482.26K
2025-12-17	8.99	8.92	↓$0.07 (-0.78%)	8.90	9.19	388.57K
2025-12-16	8.59	8.98	↑$0.39 (4.54%)	8.58	9.00	513K
2025-12-15	9.02	8.67	↓$0.35 (-3.88%)	8.66	9.08	637.57K
2025-12-12	9.35	9.05	↓$0.30 (-3.21%)	9.03	9.44	437.80K
2025-12-11	9.14	9.33	↑$0.19 (2.08%)	9.04	9.35	542.87K
2025-12-10	9.14	9.18	↑$0.04 (0.38%)	8.81	9.24	582.21K
2025-12-09	8.86	9.14	↑$0.28 (3.16%)	8.81	9.21	830.45K
2025-12-08	9.23	8.86	↓$0.37 (-4.01%)	8.84	9.35	773.41K
2025-12-05	9.07	9.18	↑$0.11 (1.21%)	9.05	9.35	464.33K
2025-12-04	9.01	9.10	↑$0.09 (1.00%)	8.91	9.30	557.21K
2025-12-03	9.00	9.01	↑$0.01 (0.11%)	8.97	9.14	581.42K
2025-12-02	9.02	9.06	↑$0.04 (0.44%)	8.95	9.14	447.49K
2025-12-01	8.84	9.03	↑$0.19 (2.15%)	8.72	9.12	592.76K
2025-11-28	9.06	9.01	↓$0.05 (-0.55%)	8.91	9.08	204.10K
2025-11-26	8.94	9.10	↑$0.16 (1.79%)	8.83	9.12	567.15K
2025-11-25	8.72	8.98	↑$0.26 (2.98%)	8.67	9.24	779.11K
2025-11-24	8.86	8.66	↓$0.20 (-2.26%)	8.60	8.86	1.34M
2025-11-21	8.62	8.82	↑$0.20 (2.32%)	8.58	8.98	702.19K
2025-11-20	9.21	8.58	↓$0.63 (-6.84%)	8.57	9.30	721.27K
2025-11-19	9.22	9.15	↓$0.07 (-0.76%)	9.01	9.32	647.50K
2025-11-18	9.07	9.31	↑$0.23 (2.59%)	9.07	9.39	755.43K
2025-11-17	9.40	9.19	↓$0.21 (-2.23%)	9.12	9.56	823.77K
2025-11-14	9.15	9.43	↑$0.28 (3.06%)	9.05	9.64	843.52K
2025-11-13	9.32	9.18	↓$0.15 (-1.56%)	9.05	9.61	1.12M
2025-11-12	10.76	9.57	↓$1.20 (-11.11%)	9.50	10.97	2.32M
2025-11-11	9.20	10.97	↑$1.77 (19.24%)	9.13	11.08	7.45M
2025-11-10	7.55	7.65	↑$0.10 (1.32%)	7.46	7.70	1.04M
2025-11-07	7.32	7.40	↑$0.08 (1.09%)	7.13	7.48	1.04M
2025-11-06	7.98	7.38	↓$0.60 (-7.52%)	7.38	8.02	1.20M